Beijing YJK Building Software Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.000 | 17.190 | 16.000 | 16.930 | 16.930 | 2,366,041 |
| 2024-07-26 | 16.500 | 16.600 | 16.060 | 16.210 | 16.210 | 1,640,579 |
| 2024-07-25 | 16.290 | 16.860 | 15.430 | 16.170 | 16.170 | 3,314,260 |
| 2024-07-24 | 15.350 | 16.870 | 15.130 | 16.330 | 16.330 | 4,052,060 |
| 2024-07-23 | 15.700 | 15.970 | 15.300 | 15.350 | 15.350 | 1,804,660 |
| 2024-07-22 | 14.540 | 15.880 | 14.540 | 15.790 | 15.790 | 3,390,500 |
| 2024-07-19 | 13.770 | 14.660 | 13.770 | 14.470 | 14.470 | 1,253,360 |
| 2024-07-18 | 14.290 | 14.890 | 13.780 | 14.270 | 14.270 | 1,566,240 |
| 2024-07-17 | 14.990 | 15.080 | 14.340 | 14.370 | 14.370 | 979,280 |
| 2024-07-16 | 14.510 | 14.980 | 14.510 | 14.910 | 14.910 | 915,420 |
| 2024-07-15 | 15.190 | 15.450 | 14.610 | 14.710 | 14.710 | 1,061,719 |
| 2024-07-12 | 15.480 | 15.840 | 15.200 | 15.330 | 15.330 | 1,015,619 |
| 2024-07-11 | 15.370 | 15.710 | 14.880 | 15.480 | 15.480 | 1,429,540 |
| 2024-07-10 | 14.960 | 15.060 | 14.630 | 14.680 | 14.680 | 805,250 |
| 2024-07-09 | 14.730 | 15.050 | 14.100 | 14.970 | 14.970 | 1,131,670 |
| 2024-07-08 | 15.260 | 15.290 | 14.670 | 14.730 | 14.730 | 930,420 |
| 2024-07-05 | 14.840 | 15.420 | 14.560 | 15.270 | 15.270 | 1,266,400 |
| 2024-07-04 | 15.940 | 15.940 | 14.750 | 14.840 | 14.840 | 1,298,620 |
| 2024-07-03 | 15.930 | 16.280 | 15.650 | 15.700 | 15.700 | 1,147,920 |
| 2024-07-02 | 15.530 | 16.420 | 15.500 | 16.130 | 16.130 | 1,862,860 |
| 2024-07-01 | 15.550 | 15.900 | 15.070 | 15.530 | 15.530 | 1,361,260 |
| 2024-06-28 | 16.160 | 16.360 | 15.450 | 15.510 | 15.510 | 1,539,489 |
| 2024-06-27 | 15.910 | 16.300 | 15.700 | 15.810 | 15.810 | 1,205,540 |
| 2024-06-26 | 14.700 | 15.990 | 14.540 | 15.920 | 15.920 | 1,927,238 |
| 2024-06-25 | 14.560 | 15.160 | 14.560 | 14.790 | 14.790 | 1,054,620 |
| 2024-06-24 | 15.500 | 15.580 | 14.500 | 14.730 | 14.730 | 1,326,440 |
| 2024-06-21 | 15.700 | 16.050 | 15.310 | 15.660 | 15.660 | 1,093,000 |
| 2024-06-20 | 16.030 | 16.320 | 15.770 | 15.800 | 15.800 | 1,012,360 |
| 2024-06-19 | 15.900 | 16.480 | 15.850 | 16.180 | 16.180 | 1,126,500 |
| 2024-06-18 | 15.300 | 16.000 | 15.230 | 15.910 | 15.910 | 1,119,840 |
| 2024-06-17 | 15.430 | 15.700 | 15.290 | 15.380 | 15.380 | 793,270 |
| 2024-06-14 | 15.590 | 15.770 | 15.180 | 15.570 | 15.570 | 1,024,540 |
| 2024-06-13 | 15.720 | 15.870 | 15.340 | 15.620 | 15.620 | 1,088,820 |
| 2024-06-12 | 15.160 | 15.650 | 15.000 | 15.500 | 15.500 | 1,115,320 |
| 2024-06-11 | 15.040 | 15.380 | 14.300 | 15.170 | 15.170 | 1,138,580 |
| 2024-06-07 | 14.500 | 15.250 | 14.430 | 15.030 | 15.030 | 1,585,860 |
| 2024-06-06 | 15.200 | 15.360 | 13.960 | 14.190 | 14.190 | 1,844,280 |
| 2024-06-05 | 15.600 | 15.600 | 15.090 | 15.220 | 15.220 | 1,145,940 |
| 2024-06-04 | 16.060 | 16.060 | 15.060 | 15.400 | 15.400 | 1,460,520 |
| 2024-06-03 | 16.980 | 17.050 | 15.860 | 16.050 | 16.050 | 1,604,880 |
| 2024-05-31 | 16.800 | 17.010 | 16.540 | 16.900 | 16.900 | 800,500 |
| 2024-05-30 | 16.780 | 16.850 | 16.350 | 16.610 | 16.610 | 911,160 |
| 2024-05-29 | 16.600 | 17.100 | 16.480 | 16.720 | 16.720 | 1,006,118 |
| 2024-05-28 | 16.900 | 17.200 | 16.660 | 16.760 | 16.760 | 908,160 |
| 2024-05-27 | 16.830 | 17.150 | 16.440 | 16.790 | 16.790 | 1,084,520 |
| 2024-05-24 | 16.970 | 17.050 | 16.610 | 16.830 | 16.830 | 1,202,360 |
| 2024-05-23 | 17.510 | 17.690 | 16.950 | 17.100 | 17.100 | 1,704,660 |
| 2024-05-22 | 17.150 | 17.950 | 17.060 | 17.770 | 17.770 | 2,473,598 |
| 2024-05-21 | 17.500 | 17.660 | 17.090 | 17.180 | 17.180 | 2,389,067 |
| 2024-05-20 | 18.500 | 18.510 | 17.400 | 17.560 | 17.560 | 4,870,207 |
| 2024-05-17 | 17.770 | 19.150 | 17.450 | 19.090 | 19.090 | 4,578,157 |
| 2024-05-16 | 17.000 | 17.780 | 16.890 | 17.560 | 17.560 | 1,827,662 |
| 2024-05-15 | 16.990 | 17.180 | 16.310 | 16.790 | 16.790 | 990,080 |
| 2024-05-14 | 16.490 | 16.990 | 16.300 | 16.850 | 16.850 | 1,356,520 |
| 2024-05-13 | 17.080 | 17.080 | 16.010 | 16.270 | 16.270 | 1,758,499 |
| 2024-05-10 | 17.670 | 17.860 | 17.020 | 17.100 | 17.100 | 1,489,020 |
| 2024-05-09 | 17.380 | 17.750 | 17.340 | 17.600 | 17.600 | 1,215,540 |
| 2024-05-08 | 18.110 | 18.110 | 17.340 | 17.410 | 17.410 | 1,451,420 |
| 2024-05-07 | 17.660 | 18.150 | 17.480 | 18.130 | 18.130 | 1,679,060 |
| 2024-05-06 | 17.800 | 18.090 | 17.330 | 17.500 | 17.500 | 1,478,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-25 | 1.1200 CNY |
| 2021-05-31 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.